KissMeData/073110/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5670	-120	5	-2.07	108037050	18694	197.30	5770	5910	5660	7520	4060	5790	5779.26	0.71	0	-983	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	504	189.00	0.40	12	0.21	30.00	14045.00	9290	20230223	-38.97	5660	20231031	0.18	9290	-38.97	20230223	5660	0.18	20231031	9290	-38.97	20230223	5660	0.18	20231031	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
3	20231031	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-80	5	-1.38	91176840	15730	166.02	5770	5910	5700	7520	4060	5790	5796.37	0.71	0	-893	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	508	190.33	0.41	12	0.18	30.00	14045.00	9290	20230223	-38.54	5660	20231027	0.88	9290	-38.54	20230223	5660	0.88	20231027	9290	-38.54	20230223	5660	0.88	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
4	20231031	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	81533600	14050	148.28	5770	5910	5700	7520	4060	5790	5803.10	0.71	0	-432	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	512	192.00	0.41	12	0.16	30.00	14045.00	9290	20230223	-38.00	5660	20231027	1.77	9290	-38.00	20230223	5660	1.77	20231027	9290	-38.00	20230223	5660	1.77	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
5	20231031	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	80995850	13957	147.30	5770	5910	5700	7520	4060	5790	5803.24	0.71	0	-429	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	512	191.67	0.41	12	0.16	30.00	14045.00	9290	20230223	-38.11	5660	20231027	1.59	9290	-38.11	20230223	5660	1.59	20231027	9290	-38.11	20230223	5660	1.59	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
6	20231031	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-80	5	-1.38	78481590	13518	142.67	5770	5910	5700	7520	4060	5790	5805.71	0.71	0	-379	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	508	190.33	0.41	12	0.15	30.00	14045.00	9290	20230223	-38.54	5660	20231027	0.88	9290	-38.54	20230223	5660	0.88	20231027	9290	-38.54	20230223	5660	0.88	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
7	20231031	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	10	2	0.17	47830770	8180	86.33	5770	5910	5770	7520	4060	5790	5847.28	0.71	0	-478	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	516	193.33	0.41	12	0.09	30.00	14045.00	9290	20230223	-37.57	5660	20231027	2.47	9290	-37.57	20230223	5660	2.47	20231027	9290	-37.57	20230223	5660	2.47	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
8	20231031	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	100	2	1.73	31685500	5413	57.13	5770	5910	5770	7520	4060	5790	5853.59	0.71	0	-755	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	524	196.33	0.42	12	0.06	30.00	14045.00	9290	20230223	-36.60	5660	20231027	4.06	9290	-36.60	20230223	5660	4.06	20231027	9290	-36.60	20230223	5660	4.06	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
9	20231031	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	100	2	1.73	9841340	1701	17.95	5770	5890	5770	7520	4060	5790	5785.62	0.71	0	396	5916	5852	5776	5712	5636	5885	5745	45	1730	500	4050	10	1	8895755	524	196.33	0.42	12	0.02	30.00	14045.00	9290	20230223	-36.60	5660	20231027	4.06	9290	-36.60	20230223	5660	4.06	20231027	9290	-36.60	20230223	5660	4.06	20231027	1.27	N	073110	500	45 억		62897	N	N	0	N	00	N
10	20231030	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	70	2	1.22	54449040	9468	44.76	5720	5840	5700	7430	4010	5720	5750.65	0.69	0	1442	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	515	193.00	0.41	12	0.11	30.00	14045.00	9290	20230223	-37.67	5660	20231027	2.30	9290	-37.67	20230223	5660	2.30	20231027	9290	-37.67	20230223	5660	2.30	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
11	20231030	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	60	2	1.05	50930320	8859	41.88	5720	5840	5700	7430	4010	5720	5748.99	0.69	0	1440	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	514	192.67	0.41	12	0.10	30.00	14045.00	9290	20230223	-37.78	5660	20231027	2.12	9290	-37.78	20230223	5660	2.12	20231027	9290	-37.78	20230223	5660	2.12	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
12	20231030	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	60	2	1.05	40543190	7044	33.30	5720	5840	5700	7430	4010	5720	5755.71	0.69	0	1235	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	514	192.67	0.41	12	0.08	30.00	14045.00	9290	20230223	-37.78	5660	20231027	2.12	9290	-37.78	20230223	5660	2.12	20231027	9290	-37.78	20230223	5660	2.12	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
13	20231030	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	80	2	1.40	36629800	6364	30.09	5720	5840	5700	7430	4010	5720	5755.78	0.69	0	1268	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	516	193.33	0.41	12	0.07	30.00	14045.00	9290	20230223	-37.57	5660	20231027	2.47	9290	-37.57	20230223	5660	2.47	20231027	9290	-37.57	20230223	5660	2.47	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
14	20231030	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	34206180	5945	28.11	5720	5840	5700	7430	4010	5720	5753.77	0.69	0	1279	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	512	191.67	0.41	12	0.07	30.00	14045.00	9290	20230223	-38.11	5660	20231027	1.59	9290	-38.11	20230223	5660	1.59	20231027	9290	-38.11	20230223	5660	1.59	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
15	20231030	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	80	2	1.40	25464380	4428	20.94	5720	5840	5700	7430	4010	5720	5750.76	0.69	0	427	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	516	193.33	0.41	12	0.05	30.00	14045.00	9290	20230223	-37.57	5660	20231027	2.47	9290	-37.57	20230223	5660	2.47	20231027	9290	-37.57	20230223	5660	2.47	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
16	20231030	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	110	2	1.92	16748740	2923	13.82	5720	5840	5700	7430	4010	5720	5729.98	0.69	0	138	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	519	194.33	0.42	12	0.03	30.00	14045.00	9290	20230223	-37.24	5660	20231027	3.00	9290	-37.24	20230223	5660	3.00	20231027	9290	-37.24	20230223	5660	3.00	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
17	20231030	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	7151650	1252	5.92	5720	5750	5700	7430	4010	5720	5712.18	0.69	0	310	5986	5852	5756	5622	5526	5805	5575	45	1710	500	4000	10	1	8895755	512	191.67	0.41	12	0.01	30.00	14045.00	9290	20230223	-38.11	5660	20231027	1.59	9290	-38.11	20230223	5660	1.59	20231027	9290	-38.11	20230223	5660	1.59	20231027	1.33	N	073110	500	45 억		61455	N	N	0	N	00	N
18	20231027	160550	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5720	-20	5	-0.35	114711230	19880	35.63	5730	5890	5660	7460	4020	5740	5770.53	0.74	0	-4428	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	509	190.67	0.41	12	0.22	30.00	14045.00	9290	20230223	-38.43	5660	20231027	1.06	9290	-38.43	20230223	5660	1.06	20231027	9290	-38.43	20230223	5660	1.06	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
19	20231027	150619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5790	50	2	0.87	102238860	17704	31.73	5730	5890	5660	7460	4020	5740	5774.90	0.74	0	-4552	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	515	193.00	0.41	12	0.20	30.00	14045.00	9290	20230223	-37.67	5660	20231027	2.30	9290	-37.67	20230223	5660	2.30	20231027	9290	-37.67	20230223	5660	2.30	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
20	20231027	140617	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5760	20	2	0.35	87930090	15225	27.28	5730	5890	5660	7460	4020	5740	5775.38	0.74	0	-4122	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	512	192.00	0.41	12	0.17	30.00	14045.00	9290	20230223	-38.00	5660	20231027	1.77	9290	-38.00	20230223	5660	1.77	20231027	9290	-38.00	20230223	5660	1.77	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
21	20231027	130610	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5850	110	2	1.92	73958640	12816	22.97	5730	5890	5660	7460	4020	5740	5770.81	0.74	0	-3604	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	520	195.00	0.42	12	0.14	30.00	14045.00	9290	20230223	-37.03	5660	20231027	3.36	9290	-37.03	20230223	5660	3.36	20231027	9290	-37.03	20230223	5660	3.36	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
22	20231027	120620	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5830	90	2	1.57	66952480	11614	20.81	5730	5890	5660	7460	4020	5740	5764.81	0.74	0	-3151	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	519	194.33	0.42	12	0.13	30.00	14045.00	9290	20230223	-37.24	5660	20231027	3.00	9290	-37.24	20230223	5660	3.00	20231027	9290	-37.24	20230223	5660	3.00	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
23	20231027	110626	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5810	70	2	1.22	64108130	11125	19.94	5730	5890	5660	7460	4020	5740	5762.53	0.74	0	-3143	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	517	193.67	0.41	12	0.13	30.00	14045.00	9290	20230223	-37.46	5660	20231027	2.65	9290	-37.46	20230223	5660	2.65	20231027	9290	-37.46	20230223	5660	2.65	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
24	20231027	100617	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5760	20	2	0.35	49256400	8568	15.35	5730	5890	5660	7460	4020	5740	5748.88	0.74	0	-3221	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	512	192.00	0.41	12	0.10	30.00	14045.00	9290	20230223	-38.00	5660	20231027	1.77	9290	-38.00	20230223	5660	1.77	20231027	9290	-38.00	20230223	5660	1.77	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
25	20231027	090614	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5710	-30	5	-0.52	15718030	2757	4.94	5730	5740	5660	7460	4020	5740	5701.14	0.74	0	-1621	6073	5906	5813	5646	5553	5860	5600	45	1720	500	4010	10	1	8895755	508	190.33	0.41	12	0.03	30.00	14045.00	9290	20230223	-38.54	5660	20231027	0.88	9290	-38.54	20230223	5660	0.88	20231027	9290	-38.54	20230223	5660	0.88	20231027	1.26	N	073110	500	45 억		65429	N	N	0	N	00	N
26	20231026	160609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5740	-270	5	-4.49	322600920	55498	80.64	5850	5980	5720	7810	4210	6010	5812.93	0.81	0	-6931	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	511	191.33	0.41	12	0.62	30.00	14045.00	9290	20230223	-38.21	5720	20231026	0.35	9290	-38.21	20230223	5720	0.35	20231026	9290	-38.21	20230223	5720	0.35	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
27	20231026	150608	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5770	-240	5	-3.99	303768480	52222	75.88	5850	5980	5720	7810	4210	6010	5816.79	0.81	0	-6927	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	513	192.33	0.41	12	0.59	30.00	14045.00	9290	20230223	-37.89	5720	20231026	0.87	9290	-37.89	20230223	5720	0.87	20231026	9290	-37.89	20230223	5720	0.87	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
28	20231026	140610	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5800	-210	5	-3.49	287293460	49362	71.73	5850	5980	5720	7810	4210	6010	5820.06	0.81	0	-6899	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	516	193.33	0.41	12	0.55	30.00	14045.00	9290	20230223	-37.57	5720	20231026	1.40	9290	-37.57	20230223	5720	1.40	20231026	9290	-37.57	20230223	5720	1.40	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
29	20231026	130608	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5780	-230	5	-3.83	261537430	44889	65.23	5850	5980	5720	7810	4210	6010	5826.23	0.81	0	-6039	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	514	192.67	0.41	12	0.50	30.00	14045.00	9290	20230223	-37.78	5720	20231026	1.05	9290	-37.78	20230223	5720	1.05	20231026	9290	-37.78	20230223	5720	1.05	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
30	20231026	120607	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5790	-220	5	-3.66	235354140	40350	58.63	5850	5980	5720	7810	4210	6010	5832.73	0.81	0	-5323	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	515	193.00	0.41	12	0.45	30.00	14045.00	9290	20230223	-37.67	5720	20231026	1.22	9290	-37.67	20230223	5720	1.22	20231026	9290	-37.67	20230223	5720	1.22	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
31	20231026	110614	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5840	-170	5	-2.83	131874250	22516	32.72	5850	5980	5820	7810	4210	6010	5856.78	0.81	0	-2582	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	520	194.67	0.42	12	0.25	30.00	14045.00	9290	20230223	-37.14	5820	20231026	0.34	9290	-37.14	20230223	5820	0.34	20231026	9290	-37.14	20230223	5820	0.34	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
32	20231026	100612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5860	-150	5	-2.50	100836700	17212	25.01	5850	5980	5820	7810	4210	6010	5858.34	0.81	0	-2502	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	521	195.33	0.42	12	0.19	30.00	14045.00	9290	20230223	-36.92	5820	20231026	0.69	9290	-36.92	20230223	5820	0.69	20231026	9290	-36.92	20230223	5820	0.69	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
33	20231026	090611	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5840	-170	5	-2.83	44863650	7660	11.13	5850	5980	5820	7810	4210	6010	5856.47	0.81	0	942	6390	6200	6080	5890	5770	6140	5830	45	1800	500	4200	10	1	8895755	520	194.67	0.42	12	0.09	30.00	14045.00	9290	20230223	-37.14	5820	20231026	0.34	9290	-37.14	20230223	5820	0.34	20231026	9290	-37.14	20230223	5820	0.34	20231026	1.23	N	073110	500	45 억		71934	N	N	0	N	00	N
34	20231025	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	20	2	0.33	411830500	67775	56.52	6230	6270	5960	7780	4200	5990	6076.84	0.82	0	-2078	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	535	200.33	0.43	12	0.76	30.00	14045.00	9290	20230223	-35.31	5820	20231024	3.26	9290	-35.31	20230223	5820	3.26	20231024	9290	-35.31	20230223	5820	3.26	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
35	20231025	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	30	2	0.50	377478950	62057	51.76	6230	6270	5960	7780	4200	5990	6082.78	0.82	0	-1798	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	536	200.67	0.43	12	0.70	30.00	14045.00	9290	20230223	-35.20	5820	20231024	3.44	9290	-35.20	20230223	5820	3.44	20231024	9290	-35.20	20230223	5820	3.44	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
36	20231025	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	60	2	1.00	331591050	54446	45.41	6230	6270	5960	7780	4200	5990	6090.27	0.82	0	-1183	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.61	30.00	14045.00	9290	20230223	-34.88	5820	20231024	3.95	9290	-34.88	20230223	5820	3.95	20231024	9290	-34.88	20230223	5820	3.95	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
37	20231025	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	60	2	1.00	282266490	46233	38.56	6230	6270	5960	7780	4200	5990	6105.30	0.82	0	-2928	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.52	30.00	14045.00	9290	20230223	-34.88	5820	20231024	3.95	9290	-34.88	20230223	5820	3.95	20231024	9290	-34.88	20230223	5820	3.95	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
38	20231025	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	90	2	1.50	265128010	43392	36.19	6230	6270	5960	7780	4200	5990	6110.07	0.82	0	-3186	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	541	202.67	0.43	12	0.49	30.00	14045.00	9290	20230223	-34.55	5820	20231024	4.47	9290	-34.55	20230223	5820	4.47	20231024	9290	-34.55	20230223	5820	4.47	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
39	20231025	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	60	2	1.00	252265180	41275	34.42	6230	6270	5960	7780	4200	5990	6111.82	0.82	0	-3569	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.46	30.00	14045.00	9290	20230223	-34.88	5820	20231024	3.95	9290	-34.88	20230223	5820	3.95	20231024	9290	-34.88	20230223	5820	3.95	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
40	20231025	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	70	2	1.17	204070350	33253	27.73	6230	6270	6010	7780	4200	5990	6136.90	0.82	0	-5817	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	539	202.00	0.43	12	0.37	30.00	14045.00	9290	20230223	-34.77	5820	20231024	4.12	9290	-34.77	20230223	5820	4.12	20231024	9290	-34.77	20230223	5820	4.12	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
41	20231025	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	130	2	2.17	103020920	16601	13.85	6230	6270	6080	7780	4200	5990	6205.71	0.82	0	-3841	6290	6140	5980	5830	5670	6060	5750	45	1790	500	4190	10	1	8895755	544	204.00	0.44	12	0.19	30.00	14045.00	9290	20230223	-34.12	5820	20231024	5.15	9290	-34.12	20230223	5820	5.15	20231024	9290	-34.12	20230223	5820	5.15	20231024	1.45	N	073110	500	45 억		73059	N	N	0	N	00	N
42	20231024	160555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5990	-120	5	-1.96	666213020	111895	8.25	6130	6130	5820	7940	4280	6110	5952.63	0.90	0	-6629	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	533	199.67	0.43	12	1.26	30.00	14045.00	9290	20230223	-35.52	5820	20231024	2.92	9290	-35.52	20230223	5820	2.92	20231024	9290	-35.52	20230223	5820	2.92	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
43	20231024	150605	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5960	-150	5	-2.45	649009430	109020	8.04	6130	6130	5820	7940	4280	6110	5951.84	0.90	0	-6337	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	530	198.67	0.42	12	1.23	30.00	14045.00	9290	20230223	-35.84	5820	20231024	2.41	9290	-35.84	20230223	5820	2.41	20231024	9290	-35.84	20230223	5820	2.41	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
44	20231024	140553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5950	-160	5	-2.62	614064940	103157	7.61	6130	6130	5820	7940	4280	6110	5951.36	0.90	0	-8144	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	529	198.33	0.42	12	1.16	30.00	14045.00	9290	20230223	-35.95	5820	20231024	2.23	9290	-35.95	20230223	5820	2.23	20231024	9290	-35.95	20230223	5820	2.23	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
45	20231024	130601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5950	-160	5	-2.62	563587730	94619	6.98	6130	6130	5820	7940	4280	6110	5954.94	0.90	0	-8854	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	529	198.33	0.42	12	1.06	30.00	14045.00	9290	20230223	-35.95	5820	20231024	2.23	9290	-35.95	20230223	5820	2.23	20231024	9290	-35.95	20230223	5820	2.23	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
46	20231024	120606	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5920	-190	5	-3.11	538273200	90350	6.66	6130	6130	5820	7940	4280	6110	5956.14	0.90	0	-7886	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	527	197.33	0.42	12	1.02	30.00	14045.00	9290	20230223	-36.28	5820	20231024	1.72	9290	-36.28	20230223	5820	1.72	20231024	9290	-36.28	20230223	5820	1.72	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
47	20231024	110601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5890	-220	5	-3.60	505952830	84870	6.26	6130	6130	5820	7940	4280	6110	5959.94	0.90	0	-7647	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	524	196.33	0.42	12	0.95	30.00	14045.00	9290	20230223	-36.60	5820	20231024	1.20	9290	-36.60	20230223	5820	1.20	20231024	9290	-36.60	20230223	5820	1.20	20231024	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
48	20231024	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-140	5	-2.29	364731760	60935	4.49	6130	6130	5920	7940	4280	6110	5983.75	0.90	0	469	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	531	199.00	0.43	12	0.68	30.00	14045.00	9290	20230223	-35.74	5860	20230726	1.88	9290	-35.74	20230223	5860	1.88	20230726	9290	-35.74	20230223	5860	1.88	20230726	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
49	20231024	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-100	5	-1.64	84555160	13988	1.03	6130	6130	5990	7940	4280	6110	6040.43	0.90	0	-839	7856	6982	6486	5612	5116	7420	6050	45	1830	500	4270	10	1	8895755	535	200.33	0.43	12	0.16	30.00	14045.00	9290	20230223	-35.31	5860	20230726	2.56	9290	-35.31	20230223	5860	2.56	20230726	9290	-35.31	20230223	5860	2.56	20230726	1.45	N	073110	500	45 억		79688	N	N	0	N	00	N
50	20231023	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	180	2	3.04	9167210020	1353568	322.22	6100	7360	5990	7700	4160	5930	6773.40	0.85	0	4408	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	544	203.67	0.44	12	15.22	30.00	14045.00	9290	20230223	-34.23	5860	20230726	4.27	9290	-34.23	20230223	5860	4.27	20230726	9290	-34.23	20230223	5860	4.27	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
51	20231023	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	150	2	2.53	9074935090	1338409	318.61	6100	7360	5990	7700	4160	5930	6780.49	0.85	0	5515	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	541	202.67	0.43	12	15.05	30.00	14045.00	9290	20230223	-34.55	5860	20230726	3.75	9290	-34.55	20230223	5860	3.75	20230726	9290	-34.55	20230223	5860	3.75	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
52	20231023	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	210	2	3.54	8844255370	1300375	309.55	6100	7360	5990	7700	4160	5930	6801.41	0.85	0	6573	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	546	204.67	0.44	12	14.62	30.00	14045.00	9290	20230223	-33.91	5860	20230726	4.78	9290	-33.91	20230223	5860	4.78	20230726	9290	-33.91	20230223	5860	4.78	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
53	20231023	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	300	2	5.06	8668944240	1271946	302.79	6100	7360	5990	7700	4160	5930	6815.60	0.85	0	9814	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	554	207.67	0.44	12	14.30	30.00	14045.00	9290	20230223	-32.94	5860	20230726	6.31	9290	-32.94	20230223	5860	6.31	20230726	9290	-32.94	20230223	5860	6.31	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
54	20231023	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	270	2	4.55	8537305370	1250700	297.73	6100	7360	5990	7700	4160	5930	6826.13	0.85	0	11879	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	552	206.67	0.44	12	14.06	30.00	14045.00	9290	20230223	-33.26	5860	20230726	5.80	9290	-33.26	20230223	5860	5.80	20230726	9290	-33.26	20230223	5860	5.80	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
55	20231023	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	320	2	5.40	8425489060	1232707	293.45	6100	7360	5990	7700	4160	5930	6835.06	0.85	0	13986	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	556	208.33	0.44	12	13.86	30.00	14045.00	9290	20230223	-32.72	5860	20230726	6.66	9290	-32.72	20230223	5860	6.66	20230726	9290	-32.72	20230223	5860	6.66	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
56	20231023	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	510	2	8.60	7717634340	1119588	266.52	6100	7360	5990	7700	4160	5930	6893.41	0.85	0	-666	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	573	214.67	0.46	12	12.59	30.00	14045.00	9290	20230223	-30.68	5860	20230726	9.90	9290	-30.68	20230223	5860	9.90	20230726	9290	-30.68	20230223	5860	9.90	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
57	20231023	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	320	2	5.40	119440430	19361	4.61	6100	6300	5990	7700	4160	5930	6170.99	0.85	0	3922	7083	6506	6203	5626	5323	6355	5475	45	1770	500	4150	10	1	8895755	556	208.33	0.44	12	0.22	30.00	14045.00	9290	20230223	-32.72	5860	20230726	6.66	9290	-32.72	20230223	5860	6.66	20230726	9290	-32.72	20230223	5860	6.66	20230726	1.45	N	073110	500	45 억		75280	N	N	0	N	00	N
58	20231020	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-100	5	-1.66	2644118400	414935	2345.72	5990	6780	5900	7830	4230	6030	6373.36	0.87	0	-2349	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	528	197.67	0.42	12	4.66	30.00	14045.00	9290	20230223	-36.17	5860	20230726	1.19	9290	-36.17	20230223	5860	1.19	20230726	9290	-36.17	20230223	5860	1.19	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
59	20231020	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-130	5	-2.16	2498635010	390627	2208.30	5990	6780	5900	7830	4230	6030	6396.47	0.87	0	-258	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	525	196.67	0.42	12	4.39	30.00	14045.00	9290	20230223	-36.49	5860	20230726	0.68	9290	-36.49	20230223	5860	0.68	20230726	9290	-36.49	20230223	5860	0.68	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
60	20231020	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	10	2	0.17	2294361770	356360	2014.59	5990	6780	5930	7830	4230	6030	6438.33	0.87	0	-10225	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	537	201.33	0.43	12	4.01	30.00	14045.00	9290	20230223	-34.98	5860	20230726	3.07	9290	-34.98	20230223	5860	3.07	20230726	9290	-34.98	20230223	5860	3.07	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
61	20231020	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-10	5	-0.17	2197368430	340235	1923.43	5990	6780	5930	7830	4230	6030	6458.38	0.87	0	-14613	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	536	200.67	0.43	12	3.82	30.00	14045.00	9290	20230223	-35.20	5860	20230726	2.73	9290	-35.20	20230223	5860	2.73	20230726	9290	-35.20	20230223	5860	2.73	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
62	20231020	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-10	5	-0.17	39117490	6562	37.10	5990	6030	5930	7830	4230	6030	5961.21	0.87	0	178	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	536	200.67	0.43	12	0.07	30.00	14045.00	9290	20230223	-35.20	5860	20230726	2.73	9290	-35.20	20230223	5860	2.73	20230726	9290	-35.20	20230223	5860	2.73	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
63	20231020	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-40	5	-0.66	31175700	5242	29.63	5990	6030	5930	7830	4230	6030	5947.29	0.87	0	221	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	533	199.67	0.43	12	0.06	30.00	14045.00	9290	20230223	-35.52	5860	20230726	2.22	9290	-35.52	20230223	5860	2.22	20230726	9290	-35.52	20230223	5860	2.22	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
64	20231020	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-50	5	-0.83	11631680	1953	11.04	5990	6030	5930	7830	4230	6030	5955.80	0.87	0	-1345	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	532	199.33	0.43	12	0.02	30.00	14045.00	9290	20230223	-35.63	5860	20230726	2.05	9290	-35.63	20230223	5860	2.05	20230726	9290	-35.63	20230223	5860	2.05	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
65	20231020	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-40	5	-0.66	347820	58	0.33	5990	6030	5990	7830	4230	6030	5996.90	0.87	0	-30	6163	6096	6013	5946	5863	6055	5905	45	1800	500	4220	10	1	8895755	533	199.67	0.43	12	0.00	30.00	14045.00	9290	20230223	-35.52	5860	20230726	2.22	9290	-35.52	20230223	5860	2.22	20230726	9290	-35.52	20230223	5860	2.22	20230726	1.44	N	073110	500	45 억		77629	N	N	0	N	00	N
66	20231019	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-50	5	-0.82	105304210	17659	229.99	6070	6080	5930	7900	4260	6080	5963.20	0.89	0	-1792	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	536	201.00	0.43	12	0.20	30.00	14045.00	9290	20230223	-35.09	5860	20230726	2.90	9290	-35.09	20230223	5860	2.90	20230726	9290	-35.09	20230223	5860	2.90	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
67	20231019	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-120	5	-1.97	90474800	15165	197.51	6070	6080	5950	7900	4260	6080	5966.03	0.89	0	-1787	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	530	198.67	0.42	12	0.17	30.00	14045.00	9290	20230223	-35.84	5860	20230726	1.71	9290	-35.84	20230223	5860	1.71	20230726	9290	-35.84	20230223	5860	1.71	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
68	20231019	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-120	5	-1.97	83739050	14035	182.79	6070	6080	5950	7900	4260	6080	5966.44	0.89	0	-1526	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	530	198.67	0.42	12	0.16	30.00	14045.00	9290	20230223	-35.84	5860	20230726	1.71	9290	-35.84	20230223	5860	1.71	20230726	9290	-35.84	20230223	5860	1.71	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
69	20231019	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-90	5	-1.48	77574580	13001	169.33	6070	6080	5950	7900	4260	6080	5966.82	0.89	0	-1508	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	533	199.67	0.43	12	0.15	30.00	14045.00	9290	20230223	-35.52	5860	20230726	2.22	9290	-35.52	20230223	5860	2.22	20230726	9290	-35.52	20230223	5860	2.22	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
70	20231019	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-120	5	-1.97	72568120	12161	158.39	6070	6080	5950	7900	4260	6080	5967.28	0.89	0	-1232	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	530	198.67	0.42	12	0.14	30.00	14045.00	9290	20230223	-35.84	5860	20230726	1.71	9290	-35.84	20230223	5860	1.71	20230726	9290	-35.84	20230223	5860	1.71	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
71	20231019	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	-80	5	-1.32	17650100	2945	38.36	6070	6080	5960	7900	4260	6080	5993.24	0.89	0	-709	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	534	200.00	0.43	12	0.03	30.00	14045.00	9290	20230223	-35.41	5860	20230726	2.39	9290	-35.41	20230223	5860	2.39	20230726	9290	-35.41	20230223	5860	2.39	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
72	20231019	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-50	5	-0.82	12424610	2075	27.03	6070	6080	5960	7900	4260	6080	5987.76	0.89	0	-575	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	536	201.00	0.43	12	0.02	30.00	14045.00	9290	20230223	-35.09	5860	20230726	2.90	9290	-35.09	20230223	5860	2.90	20230726	9290	-35.09	20230223	5860	2.90	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
73	20231019	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-20	5	-0.33	2612560	435	5.67	6070	6080	5960	7900	4260	6080	6005.89	0.89	0	-214	6246	6162	6116	6032	5986	6140	6010	45	1820	500	4250	10	1	8895755	539	202.00	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.77	5860	20230726	3.41	9290	-34.77	20230223	5860	3.41	20230726	9290	-34.77	20230223	5860	3.41	20230726	1.45	N	073110	500	45 억		79421	N	N	0	N	00	N
74	20231018	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-70	5	-1.14	46821080	7678	154.89	6160	6200	6070	7990	4310	6150	6098.08	0.91	0	-1111	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	541	202.67	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.55	5860	20230726	3.75	9290	-34.55	20230223	5860	3.75	20230726	9290	-34.55	20230223	5860	3.75	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
75	20231018	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-60	5	-0.98	40006880	6558	132.30	6160	6200	6090	7990	4310	6150	6100.47	0.91	0	-861	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	542	203.00	0.43	12	0.07	30.00	14045.00	9290	20230223	-34.45	5860	20230726	3.92	9290	-34.45	20230223	5860	3.92	20230726	9290	-34.45	20230223	5860	3.92	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
76	20231018	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-60	5	-0.98	28459700	4662	94.05	6160	6200	6090	7990	4310	6150	6104.61	0.91	0	-501	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	542	203.00	0.43	12	0.05	30.00	14045.00	9290	20230223	-34.45	5860	20230726	3.92	9290	-34.45	20230223	5860	3.92	20230726	9290	-34.45	20230223	5860	3.92	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
77	20231018	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-40	5	-0.65	23696440	3880	78.27	6160	6200	6090	7990	4310	6150	6107.33	0.91	0	-445	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	544	203.67	0.44	12	0.04	30.00	14045.00	9290	20230223	-34.23	5860	20230726	4.27	9290	-34.23	20230223	5860	4.27	20230726	9290	-34.23	20230223	5860	4.27	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
78	20231018	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-40	5	-0.65	20897330	3421	69.01	6160	6200	6100	7990	4310	6150	6108.54	0.91	0	-204	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	544	203.67	0.44	12	0.04	30.00	14045.00	9290	20230223	-34.23	5860	20230726	4.27	9290	-34.23	20230223	5860	4.27	20230726	9290	-34.23	20230223	5860	4.27	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
79	20231018	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-40	5	-0.65	20077790	3287	66.31	6160	6200	6100	7990	4310	6150	6108.24	0.91	0	-101	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	544	203.67	0.44	12	0.04	30.00	14045.00	9290	20230223	-34.23	5860	20230726	4.27	9290	-34.23	20230223	5860	4.27	20230726	9290	-34.23	20230223	5860	4.27	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
80	20231018	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-30	5	-0.49	15112340	2474	49.91	6160	6200	6100	7990	4310	6150	6108.46	0.91	0	450	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	544	204.00	0.44	12	0.03	30.00	14045.00	9290	20230223	-34.12	5860	20230726	4.44	9290	-34.12	20230223	5860	4.44	20230726	9290	-34.12	20230223	5860	4.44	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
81	20231018	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	80470	13	0.26	6160	6200	6150	7990	4310	6150	6190.00	0.91	0	-9	6316	6232	6166	6082	6016	6275	6125	45	1840	500	4300	10	1	8895755	547	205.00	0.44	12	0.00	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		80532	N	N	0	N	00	N
82	20231017	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	30501880	4953	48.21	6140	6250	6100	7990	4310	6150	6158.26	0.91	0	-830	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	547	205.00	0.44	12	0.06	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
83	20231017	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-20	5	-0.33	22822710	3700	36.02	6140	6250	6100	7990	4310	6150	6168.30	0.91	0	-720	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	545	204.33	0.44	12	0.04	30.00	14045.00	9290	20230223	-34.02	5860	20230726	4.61	9290	-34.02	20230223	5860	4.61	20230726	9290	-34.02	20230223	5860	4.61	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
84	20231017	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	22233260	3604	35.08	6140	6250	6100	7990	4310	6150	6169.05	0.91	0	-708	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	547	205.00	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
85	20231017	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	17627210	2856	27.80	6140	6250	6100	7990	4310	6150	6171.99	0.91	0	-630	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	547	205.00	0.44	12	0.03	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
86	20231017	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	30	2	0.49	13495330	2184	21.26	6140	6250	6100	7990	4310	6150	6179.18	0.91	0	-687	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	550	206.00	0.44	12	0.02	30.00	14045.00	9290	20230223	-33.48	5860	20230726	5.46	9290	-33.48	20230223	5860	5.46	20230726	9290	-33.48	20230223	5860	5.46	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
87	20231017	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	10	2	0.16	11266430	1822	17.74	6140	6250	6100	7990	4310	6150	6183.55	0.91	0	-679	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	548	205.33	0.44	12	0.02	30.00	14045.00	9290	20230223	-33.69	5860	20230726	5.12	9290	-33.69	20230223	5860	5.12	20230726	9290	-33.69	20230223	5860	5.12	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
88	20231017	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	40	2	0.65	3538860	574	5.59	6140	6250	6100	7990	4310	6150	6165.26	0.91	0	-8	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	551	206.33	0.44	12	0.01	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
89	20231017	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-50	5	-0.81	1736240	283	2.75	6140	6140	6100	7990	4310	6150	6135.12	0.91	0	31	6243	6196	6133	6086	6023	6220	6110	45	1840	500	4300	10	1	8895755	543	203.33	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.34	5860	20230726	4.10	9290	-34.34	20230223	5860	4.10	20230726	9290	-34.34	20230223	5860	4.10	20230726	1.43	N	073110	500	45 억		81357	N	N	0	N	00	N
90	20231016	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	62786550	10273	125.39	6120	6180	6070	8030	4330	6180	6111.80	0.95	0	-3485	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	547	205.00	0.44	12	0.12	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
91	20231016	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	56527230	9254	112.95	6120	6180	6070	8030	4330	6180	6108.41	0.95	0	-3430	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	547	205.00	0.44	12	0.10	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
92	20231016	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-70	5	-1.13	51694830	8464	103.31	6120	6180	6070	8030	4330	6180	6107.61	0.95	0	-3319	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	544	203.67	0.44	12	0.10	30.00	14045.00	9290	20230223	-34.23	5860	20230726	4.27	9290	-34.23	20230223	5860	4.27	20230726	9290	-34.23	20230223	5860	4.27	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
93	20231016	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-80	5	-1.29	50258640	8228	100.43	6120	6180	6080	8030	4330	6180	6108.25	0.95	0	-3102	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	543	203.33	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.34	5860	20230726	4.10	9290	-34.34	20230223	5860	4.10	20230726	9290	-34.34	20230223	5860	4.10	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
94	20231016	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-90	5	-1.46	39038550	6385	77.93	6120	6180	6080	8030	4330	6180	6114.10	0.95	0	-1368	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	542	203.00	0.43	12	0.07	30.00	14045.00	9290	20230223	-34.45	5860	20230726	3.92	9290	-34.45	20230223	5860	3.92	20230726	9290	-34.45	20230223	5860	3.92	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
95	20231016	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-50	5	-0.81	31193240	5100	62.25	6120	6180	6080	8030	4330	6180	6116.32	0.95	0	-1014	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	545	204.33	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.02	5860	20230726	4.61	9290	-34.02	20230223	5860	4.61	20230726	9290	-34.02	20230223	5860	4.61	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
96	20231016	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	19869610	3258	39.77	6120	6150	6080	8030	4330	6180	6098.71	0.95	0	151	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	547	205.00	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
97	20231016	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-100	5	-1.62	12584350	2067	25.23	6120	6150	6080	8030	4330	6180	6088.22	0.95	0	322	6380	6280	6230	6130	6080	6255	6105	45	1850	500	4320	10	1	8895755	541	202.67	0.43	12	0.02	30.00	14045.00	9290	20230223	-34.55	5860	20230726	3.75	9290	-34.55	20230223	5860	3.75	20230726	9290	-34.55	20230223	5860	3.75	20230726	1.43	N	073110	500	45 억		84833	N	N	0	N	00	N
98	20231012	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	90	2	1.45	100853070	16087	142.63	6200	6340	6200	8040	4340	6190	6269.21	0.94	0	4616	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	559	209.33	0.45	12	0.18	30.00	14045.00	9290	20230223	-32.40	5860	20230726	7.17	9290	-32.40	20230223	5860	7.17	20230726	9290	-32.40	20230223	5860	7.17	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
99	20231012	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	110	2	1.78	93696250	14946	132.51	6200	6340	6200	8040	4340	6190	6268.99	0.94	0	4551	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	560	210.00	0.45	12	0.17	30.00	14045.00	9290	20230223	-32.19	5860	20230726	7.51	9290	-32.19	20230223	5860	7.51	20230726	9290	-32.19	20230223	5860	7.51	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
100	20231012	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	150	2	2.42	75699090	12071	107.02	6200	6340	6200	8040	4340	6190	6271.15	0.94	0	3175	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	564	211.33	0.45	12	0.14	30.00	14045.00	9290	20230223	-31.75	5860	20230726	8.19	9290	-31.75	20230223	5860	8.19	20230726	9290	-31.75	20230223	5860	8.19	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
101	20231012	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	130	2	2.10	66881660	10677	94.66	6200	6320	6200	8040	4340	6190	6264.09	0.94	0	3465	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	562	210.67	0.45	12	0.12	30.00	14045.00	9290	20230223	-31.97	5860	20230726	7.85	9290	-31.97	20230223	5860	7.85	20230726	9290	-31.97	20230223	5860	7.85	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
102	20231012	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	90	2	1.45	41877970	6707	59.46	6200	6300	6200	8040	4340	6190	6243.92	0.94	0	2793	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	559	209.33	0.45	12	0.08	30.00	14045.00	9290	20230223	-32.40	5860	20230726	7.17	9290	-32.40	20230223	5860	7.17	20230726	9290	-32.40	20230223	5860	7.17	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
103	20231012	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	90	2	1.45	33232170	5328	47.24	6200	6290	6200	8040	4340	6190	6237.27	0.94	0	2706	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	559	209.33	0.45	12	0.06	30.00	14045.00	9290	20230223	-32.40	5860	20230726	7.17	9290	-32.40	20230223	5860	7.17	20230726	9290	-32.40	20230223	5860	7.17	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
104	20231012	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	50	2	0.81	11996340	1929	17.10	6200	6250	6200	8040	4340	6190	6218.94	0.94	0	653	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	555	208.00	0.44	12	0.02	30.00	14045.00	9290	20230223	-32.83	5860	20230726	6.48	9290	-32.83	20230223	5860	6.48	20230726	9290	-32.83	20230223	5860	6.48	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
105	20231012	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	20	2	0.32	1246370	201	1.78	6200	6210	6200	8040	4340	6190	6200.85	0.94	0	182	6363	6276	6193	6106	6023	6235	6065	45	1850	500	4330	10	1	8895755	552	207.00	0.44	12	0.00	30.00	14045.00	9290	20230223	-33.15	5860	20230726	5.97	9290	-33.15	20230223	5860	5.97	20230726	9290	-33.15	20230223	5860	5.97	20230726	1.43	N	073110	500	45 억		84057	N	N	0	N	00	N
106	20231011	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	10	2	0.16	69502510	11248	97.74	6200	6280	6110	8030	4330	6180	6179.00	0.93	0	1608	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	551	206.33	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
107	20231011	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	30	2	0.49	59375820	9606	83.47	6200	6280	6110	8030	4330	6180	6181.12	0.93	0	1064	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	552	207.00	0.44	12	0.11	30.00	14045.00	9290	20230223	-33.15	5860	20230726	5.97	9290	-33.15	20230223	5860	5.97	20230726	9290	-33.15	20230223	5860	5.97	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
108	20231011	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	20	2	0.32	57738630	9342	81.18	6200	6280	6110	8030	4330	6180	6180.54	0.93	0	989	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	552	206.67	0.44	12	0.11	30.00	14045.00	9290	20230223	-33.26	5860	20230726	5.80	9290	-33.26	20230223	5860	5.80	20230726	9290	-33.26	20230223	5860	5.80	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
109	20231011	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	30	2	0.49	52846050	8552	74.31	6200	6280	6110	8030	4330	6180	6179.38	0.93	0	708	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	552	207.00	0.44	12	0.10	30.00	14045.00	9290	20230223	-33.15	5860	20230726	5.97	9290	-33.15	20230223	5860	5.97	20230726	9290	-33.15	20230223	5860	5.97	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
110	20231011	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	0	3	0.00	43932210	7111	61.79	6200	6280	6110	8030	4330	6180	6178.06	0.93	0	425	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	550	206.00	0.44	12	0.08	30.00	14045.00	9290	20230223	-33.48	5860	20230726	5.46	9290	-33.48	20230223	5860	5.46	20230726	9290	-33.48	20230223	5860	5.46	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
111	20231011	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-40	5	-0.65	42770370	6923	60.16	6200	6280	6110	8030	4330	6180	6178.01	0.93	0	309	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	546	204.67	0.44	12	0.08	30.00	14045.00	9290	20230223	-33.91	5860	20230726	4.78	9290	-33.91	20230223	5860	4.78	20230726	9290	-33.91	20230223	5860	4.78	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
112	20231011	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-20	5	-0.32	24225430	3899	33.88	6200	6280	6140	8030	4330	6180	6213.24	0.93	0	60	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	548	205.33	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.69	5860	20230726	5.12	9290	-33.69	20230223	5860	5.12	20230726	9290	-33.69	20230223	5860	5.12	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
113	20231011	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	20	2	0.32	31000	5	0.04	6200	6200	6200	8030	4330	6180	6200.00	0.93	0	2	6360	6270	6160	6070	5960	6215	6015	45	1850	500	4320	10	1	8895755	552	206.67	0.44	12	0.00	30.00	14045.00	9290	20230223	-33.26	5860	20230726	5.80	9290	-33.26	20230223	5860	5.80	20230726	9290	-33.26	20230223	5860	5.80	20230726	1.44	N	073110	500	45 억		82447	N	N	0	N	00	N
114	20231010	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-10	5	-0.16	70698700	11504	75.41	6190	6250	6050	8040	4340	6190	6145.58	0.96	0	-2162	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	550	206.00	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.48	5860	20230726	5.46	9290	-33.48	20230223	5860	5.46	20230726	9290	-33.48	20230223	5860	5.46	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
115	20231010	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	70129680	11412	74.80	6190	6250	6050	8040	4340	6190	6145.26	0.96	0	-2152	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	551	206.33	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
116	20231010	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-70	5	-1.13	31434590	5084	33.32	6190	6250	6090	8040	4340	6190	6183.04	0.96	0	-971	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	544	204.00	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.12	5860	20230726	4.44	9290	-34.12	20230223	5860	4.44	20230726	9290	-34.12	20230223	5860	4.44	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
117	20231010	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-50	5	-0.81	25301480	4081	26.75	6190	6250	6120	8040	4340	6190	6199.82	0.96	0	-734	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	546	204.67	0.44	12	0.05	30.00	14045.00	9290	20230223	-33.91	5860	20230726	4.78	9290	-33.91	20230223	5860	4.78	20230726	9290	-33.91	20230223	5860	4.78	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
118	20231010	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-50	5	-0.81	24534100	3956	25.93	6190	6250	6120	8040	4340	6190	6201.74	0.96	0	-640	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	546	204.67	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.91	5860	20230726	4.78	9290	-33.91	20230223	5860	4.78	20230726	9290	-33.91	20230223	5860	4.78	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
119	20231010	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	21543410	3471	22.75	6190	6250	6120	8040	4340	6190	6206.69	0.96	0	-663	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	551	206.33	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
120	20231010	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	19394710	3122	20.46	6190	6250	6190	8040	4340	6190	6212.27	0.96	0	-665	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	551	206.33	0.44	12	0.04	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
121	20231010	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	10	2	0.16	1016050	164	1.07	6190	6210	6190	8040	4340	6190	6195.43	0.96	0	72	6443	6316	6123	5996	5803	6380	6060	45	1850	500	4330	10	1	8895755	552	206.67	0.44	12	0.00	30.00	14045.00	9290	20230223	-33.26	5860	20230726	5.80	9290	-33.26	20230223	5860	5.80	20230726	9290	-33.26	20230223	5860	5.80	20230726	1.43	N	073110	500	45 억		84999	N	N	0	N	00	N
122	20231006	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	190	2	3.17	93763280	15256	62.87	5930	6250	5930	7800	4200	6000	6145.99	0.97	0	-1739	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	551	206.33	0.44	12	0.17	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
123	20231006	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	150	2	2.50	85801000	13968	57.56	5930	6250	5930	7800	4200	6000	6142.68	0.97	0	-1785	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	547	205.00	0.44	12	0.16	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
124	20231006	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	190	2	3.17	78122470	12725	52.44	5930	6250	5930	7800	4200	6000	6139.29	0.97	0	-715	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	551	206.33	0.44	12	0.14	30.00	14045.00	9290	20230223	-33.37	5860	20230726	5.63	9290	-33.37	20230223	5860	5.63	20230726	9290	-33.37	20230223	5860	5.63	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
125	20231006	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	150	2	2.50	73210420	11931	49.17	5930	6250	5930	7800	4200	6000	6136.15	0.97	0	-894	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	547	205.00	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
126	20231006	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	150	2	2.50	71122150	11592	47.77	5930	6250	5930	7800	4200	6000	6135.45	0.97	0	-941	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	547	205.00	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.80	5860	20230726	4.95	9290	-33.80	20230223	5860	4.95	20230726	9290	-33.80	20230223	5860	4.95	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
127	20231006	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	180	2	3.00	67973980	11082	45.67	5930	6250	5930	7800	4200	6000	6133.73	0.97	0	-819	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	550	206.00	0.44	12	0.12	30.00	14045.00	9290	20230223	-33.48	5860	20230726	5.46	9290	-33.48	20230223	5860	5.46	20230726	9290	-33.48	20230223	5860	5.46	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
128	20231006	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	180	2	3.00	63386210	10341	42.61	5930	6250	5930	7800	4200	6000	6129.60	0.97	0	-813	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	550	206.00	0.44	12	0.12	30.00	14045.00	9290	20230223	-33.48	5860	20230726	5.46	9290	-33.48	20230223	5860	5.46	20230726	9290	-33.48	20230223	5860	5.46	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N
129	20231006	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-70	5	-1.17	6370280	1073	4.42	5930	6030	5930	7800	4200	6000	5936.89	0.97	0	-106	6226	6112	6056	5942	5886	6085	5915	45	1800	500	4200	10	1	8895755	528	197.67	0.42	12	0.01	30.00	14045.00	9290	20230223	-36.17	5860	20230726	1.19	9290	-36.17	20230223	5860	1.19	20230726	9290	-36.17	20230223	5860	1.19	20230726	1.46	N	073110	500	45 억		86725	N	N	0	N	00	N